Absolicon Solar Collector AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.243 | 3.243 | 3.243 | 3.243 | 3.243 | 47 |
| 2025-05-07 | 3.243 | 3.243 | 2.748 | 3.243 | 3.243 | 3,397 |
| 2025-05-06 | 2.902 | 3.243 | 2.902 | 3.243 | 3.243 | 59 |
| 2025-05-05 | 3.277 | 3.277 | 2.748 | 3.269 | 3.269 | 1,970 |
| 2025-05-02 | 3.277 | 3.277 | 2.731 | 3.277 | 3.277 | 1,282 |
| 2025-04-30 | 2.654 | 3.286 | 2.654 | 3.286 | 3.286 | 2,464 |
| 2025-04-29 | 3.158 | 3.286 | 3.158 | 3.158 | 3.158 | 1,931 |
| 2025-04-28 | 3.072 | 3.243 | 2.816 | 3.243 | 3.243 | 3,344 |
| 2025-04-25 | 2.987 | 2.987 | 2.816 | 2.987 | 2.987 | 763 |
| 2025-04-24 | 2.987 | 2.987 | 2.680 | 2.979 | 2.979 | 3,119 |
| 2025-04-23 | 2.577 | 3.064 | 2.577 | 2.842 | 2.842 | 3,413 |
| 2025-04-22 | 2.987 | 3.072 | 2.560 | 3.064 | 3.064 | 22,875 |
| 2025-04-17 | 3.141 | 3.141 | 2.910 | 2.987 | 2.987 | 3,622 |
| 2025-04-16 | 3.200 | 3.200 | 2.919 | 3.166 | 3.166 | 4,539 |
| 2025-04-15 | 2.910 | 3.235 | 2.910 | 3.226 | 3.226 | 1,152 |
| 2025-04-14 | 2.910 | 3.286 | 2.910 | 3.200 | 3.200 | 10,548 |
| 2025-04-11 | 3.158 | 3.158 | 2.902 | 3.158 | 3.158 | 4,307 |
| 2025-04-10 | 3.098 | 3.158 | 2.740 | 3.158 | 3.158 | 13,812 |
| 2025-04-09 | 3.158 | 3.158 | 2.765 | 3.098 | 3.098 | 26,191 |
| 2025-04-08 | 3.141 | 3.149 | 2.919 | 3.013 | 3.013 | 11,522 |
| 2025-04-07 | 2.816 | 3.141 | 2.245 | 3.141 | 3.141 | 20,951 |
| 2025-04-04 | 2.646 | 2.962 | 2.629 | 2.868 | 2.868 | 10,710 |
| 2025-04-03 | 2.919 | 2.987 | 2.816 | 2.816 | 2.816 | 7,616 |
| 2025-04-02 | 2.902 | 2.902 | 2.902 | 2.902 | 2.902 | 8 |
| 2025-04-01 | 2.927 | 3.132 | 2.902 | 3.132 | 3.132 | 6,591 |
| 2025-03-31 | 2.919 | 3.132 | 2.851 | 2.987 | 2.987 | 25,849 |
| 2025-03-28 | 2.919 | 3.175 | 2.919 | 2.919 | 2.919 | 3,748 |
| 2025-03-27 | 3.218 | 3.218 | 2.919 | 2.919 | 2.919 | 9,946 |
| 2025-03-26 | 3.243 | 3.243 | 2.919 | 2.962 | 2.962 | 4,798 |
| 2025-03-25 | 3.235 | 3.405 | 3.166 | 3.243 | 3.243 | 13,203 |
| 2025-03-24 | 3.030 | 3.030 | 2.902 | 2.910 | 2.910 | 1,332 |
| 2025-03-21 | 2.987 | 3.277 | 2.987 | 3.038 | 3.038 | 14,860 |
| 2025-03-20 | 2.944 | 3.328 | 2.944 | 2.987 | 2.987 | 3,072 |
| 2025-03-19 | 3.311 | 3.311 | 2.953 | 3.072 | 3.072 | 11,758 |
| 2025-03-18 | 3.072 | 3.311 | 3.072 | 3.311 | 3.311 | 9,803 |
| 2025-03-17 | 3.474 | 3.474 | 3.081 | 3.115 | 3.115 | 12,814 |
| 2025-03-14 | 3.474 | 3.474 | 3.072 | 3.158 | 3.158 | 180 |
| 2025-03-13 | 3.491 | 3.542 | 3.115 | 3.115 | 3.115 | 8,254 |
| 2025-03-12 | 3.107 | 3.585 | 3.098 | 3.491 | 3.491 | 14,784 |
| 2025-03-11 | 3.072 | 3.576 | 3.072 | 3.183 | 3.183 | 2,750 |
| 2025-03-10 | 3.149 | 3.158 | 3.149 | 3.158 | 3.158 | 741 |
| 2025-03-07 | 3.414 | 3.414 | 3.175 | 3.175 | 3.175 | 4,717 |
| 2025-03-06 | 3.243 | 3.414 | 3.166 | 3.166 | 3.166 | 9,003 |
| 2025-03-05 | 3.482 | 3.482 | 3.115 | 3.482 | 3.482 | 2,306 |
| 2025-03-04 | 3.457 | 3.491 | 3.072 | 3.072 | 3.072 | 10,242 |
| 2025-03-03 | 3.431 | 3.457 | 3.030 | 3.030 | 3.030 | 5,638 |
| 2025-02-28 | 3.414 | 3.491 | 2.996 | 3.457 | 3.457 | 12,819 |
| 2025-02-27 | 3.200 | 3.414 | 3.200 | 3.414 | 3.414 | 13,735 |
| 2025-02-26 | 3.149 | 3.422 | 3.149 | 3.158 | 3.158 | 17,045 |
| 2025-02-25 | 2.987 | 3.243 | 2.944 | 2.944 | 2.944 | 10,930 |
| 2025-02-24 | 2.816 | 2.987 | 2.740 | 2.987 | 2.987 | 16,545 |
| 2025-02-21 | 2.987 | 3.047 | 2.816 | 3.047 | 3.047 | 10,051 |
| 2025-02-20 | 3.047 | 3.047 | 2.816 | 2.902 | 2.902 | 5,192 |
| 2025-02-19 | 2.816 | 3.030 | 2.816 | 3.030 | 3.030 | 10,885 |
| 2025-02-18 | 3.081 | 3.081 | 2.816 | 3.038 | 3.038 | 11,797 |
| 2025-02-17 | 3.081 | 3.158 | 3.081 | 3.081 | 3.081 | 7,458 |
| 2025-02-14 | 3.311 | 3.311 | 2.876 | 3.166 | 3.166 | 5,391 |
| 2025-02-13 | 3.269 | 3.294 | 3.243 | 3.294 | 3.294 | 2,738 |
| 2025-02-12 | 3.235 | 3.328 | 3.098 | 3.269 | 3.269 | 24,559 |
| 2025-02-11 | 3.115 | 3.328 | 2.816 | 3.235 | 3.235 | 9,580 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.